Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viacom
(NQ:
VIAB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2008
20.41
21.44
19.83
21.26
4,626,260
+1.20(+5.97%)
Sep 29, 2008
23.07
23.07
19.67
20.06
4,963,020
-1.70(-7.83%)
Sep 26, 2008
21.37
21.88
21.37
21.77
3,088,606
-0.12(-0.55%)
Sep 25, 2008
21.41
21.93
21.35
21.89
5,176,932
+0.68(+3.23%)
Sep 24, 2008
21.67
22.15
21.04
21.20
2,991,821
-0.68(-3.13%)
Sep 23, 2008
21.92
22.25
21.61
21.89
3,175,936
-0.03(-0.12%)
Sep 22, 2008
22.63
22.88
21.73
21.91
2,826,364
-1.02(-4.44%)
Sep 19, 2008
22.13
23.38
22.13
22.93
7,118,293
+0.80(+3.60%)
Sep 18, 2008
21.24
22.18
20.77
22.13
6,838,508
+1.22(+5.81%)
Sep 17, 2008
21.59
22.10
20.82
20.92
5,541,393
-1.08(-4.90%)
Sep 16, 2008
22.26
22.59
21.49
22.00
6,467,044
-0.73(-3.20%)
Sep 15, 2008
22.30
23.27
22.30
22.72
5,227,497
-0.42(-1.81%)
Sep 12, 2008
22.90
23.30
22.71
23.14
2,828,498
-0.03(-0.11%)
Sep 11, 2008
23.07
23.40
22.77
23.17
3,126,186
+0.03(+0.11%)
Sep 10, 2008
23.54
23.88
23.02
23.14
4,761,729
-0.33(-1.42%)
Sep 09, 2008
25.57
25.82
23.48
23.48
6,424,835
-1.46(-5.87%)
Sep 08, 2008
24.56
24.94
24.21
24.94
3,212,450
+0.91(+3.78%)
Sep 05, 2008
23.80
24.16
23.61
24.03
2,858,432
+0.06(+0.25%)
Sep 04, 2008
24.75
24.86
23.92
23.97
4,894,728
-0.95(-3.81%)
Sep 03, 2008
27.09
27.09
24.67
24.92
4,540,705
-0.92(-3.58%)
Sep 02, 2008
25.92
26.11
25.53
25.85
4,236,356
+0.62(+2.44%)
Sep 01, 2008
25.68
25.68
24.71
25.23
0
+0.00(+0.00%)
Aug 29, 2008
25.68
25.68
24.71
25.23
3,861,181
-0.28(-1.11%)
Aug 28, 2008
24.74
25.71
24.73
25.51
2,841,980
+0.89(+3.61%)
Aug 27, 2008
24.62
24.74
24.34
24.62
1,993,508
-0.06(-0.24%)
Aug 26, 2008
24.70
25.25
24.39
24.68
2,642,794
-0.17(-0.69%)
Aug 25, 2008
25.30
25.30
24.71
24.86
2,254,232
-0.41(-1.63%)
Aug 22, 2008
24.71
25.34
24.62
25.27
1,871,537
+0.77(+3.14%)
Aug 21, 2008
24.41
24.62
24.20
24.50
2,195,219
-0.21(-0.83%)
Aug 20, 2008
24.79
25.04
24.51
24.70
3,038,153
-0.15(-0.59%)
Aug 19, 2008
24.98
25.10
24.55
24.85
4,776,641
-0.18(-0.72%)
Aug 18, 2008
25.23
25.30
24.76
25.03
3,371,710
-0.08(-0.31%)
Aug 15, 2008
24.98
25.25
24.79
25.10
4,466,898
+0.17(+0.69%)
Aug 14, 2008
24.64
25.13
24.64
24.93
4,514,245
-0.03(-0.14%)
Aug 13, 2008
24.80
25.10
24.64
24.97
4,266,734
+0.15(+0.62%)
Aug 12, 2008
25.09
25.40
24.40
24.81
5,715,078
-0.67(-2.62%)
Aug 11, 2008
25.31
25.58
24.90
25.48
3,595,693
+0.18(+0.71%)
Aug 08, 2008
24.44
25.37
24.21
25.30
4,912,550
+0.92(+3.76%)
Aug 07, 2008
24.62
24.73
24.18
24.39
3,713,606
-0.35(-1.42%)
Aug 06, 2008
24.86
24.92
24.34
24.74
6,187,477
-0.15(-0.59%)
Aug 05, 2008
24.63
25.13
24.51
24.88
3,724,092
+0.46(+1.89%)
Aug 04, 2008
23.76
24.73
23.71
24.42
3,991,256
+0.72(+3.03%)
Aug 01, 2008
24.14
24.18
23.59
23.70
3,805,682
-0.21(-0.86%)
Jul 31, 2008
24.23
25.16
23.91
23.91
5,935,636
-0.49(-2.00%)
Jul 30, 2008
24.86
24.87
24.00
24.39
10,394,165
-0.99(-3.91%)
Jul 29, 2008
25.39
25.75
24.87
25.39
3,908,792
-0.17(-0.67%)
Jul 28, 2008
25.67
25.87
25.42
25.56
2,677,590
-0.45(-1.74%)
Jul 25, 2008
25.75
26.31
25.70
26.01
3,653,277
+0.42(+1.64%)
Jul 24, 2008
26.58
26.58
25.55
25.59
3,737,133
-1.04(-3.89%)
Jul 23, 2008
25.59
26.63
25.54
26.63
4,034,461
+1.08(+4.22%)
Jul 22, 2008
25.22
26.18
25.21
25.55
4,998,959
+0.09(+0.37%)
Jul 21, 2008
25.31
25.57
25.14
25.45
3,053,356
+0.09(+0.37%)
Jul 18, 2008
25.44
25.57
24.72
25.36
4,513,692
-0.09(-0.34%)
Jul 17, 2008
24.70
25.57
24.66
25.45
3,747,533
+0.59(+2.38%)
Jul 16, 2008
23.84
24.86
23.62
24.86
5,101,282
+0.86(+3.57%)
Jul 15, 2008
23.95
24.49
23.44
24.00
4,323,754
-0.10(-0.43%)
Jul 14, 2008
24.35
24.50
23.89
24.10
4,417,206
+0.07(+0.29%)
Jul 11, 2008
23.70
24.49
23.54
24.03
7,963,823
-0.03(-0.14%)
Jul 10, 2008
23.88
24.33
23.64
24.07
6,808,984
+0.19(+0.79%)
Jul 09, 2008
24.65
24.81
23.87
23.88
5,954,423
-0.84(-3.39%)
Jul 08, 2008
24.57
25.04
24.41
24.72
5,153,559
+0.09(+0.38%)
Jul 07, 2008
25.45
25.65
24.46
24.62
4,573,648
-0.77(-3.03%)
Jul 04, 2008
25.75
25.87
25.28
25.39
4,121,205
+0.00(+0.00%)
Jul 03, 2008
25.75
25.87
25.28
25.39
4,121,205
-0.30(-1.17%)
Jul 02, 2008
25.99
26.32
25.69
25.69
6,237,454
-0.30(-1.15%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.